9699 ニシオホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,680	3,680	3,580	3,590	59,700	3,590
2016-12-29	3,655	3,720	3,625	3,680	107,700	3,680
2016-12-28	3,610	3,695	3,580	3,665	103,000	3,665
2016-12-27	3,600	3,670	3,570	3,590	107,500	3,590
2016-12-26	3,595	3,630	3,570	3,605	104,400	3,605
2016-12-22	3,535	3,565	3,480	3,540	146,400	3,540
2016-12-21	3,515	3,600	3,475	3,490	141,200	3,490
2016-12-20	3,420	3,465	3,375	3,465	66,500	3,465
2016-12-19	3,455	3,455	3,390	3,420	48,700	3,420
2016-12-16	3,400	3,460	3,395	3,455	94,900	3,455
2016-12-15	3,290	3,380	3,275	3,365	86,900	3,365
2016-12-14	3,295	3,305	3,250	3,275	48,500	3,275
2016-12-13	3,250	3,290	3,180	3,280	89,500	3,280
2016-12-12	3,185	3,255	3,160	3,250	107,300	3,250
2016-12-09	3,060	3,140	3,060	3,140	72,600	3,140
2016-12-08	3,100	3,115	3,025	3,090	56,300	3,090
2016-12-07	3,035	3,075	2,995	3,075	56,700	3,075
2016-12-06	3,025	3,040	2,990	3,005	74,500	3,005
2016-12-05	2,979	2,983	2,938	2,972	54,100	2,972
2016-12-02	2,995	3,025	2,968	2,990	47,600	2,990
2016-12-01	3,065	3,075	3,005	3,030	80,100	3,030
2016-11-30	2,988	3,070	2,972	3,060	71,500	3,060
2016-11-29	2,985	2,994	2,948	2,988	44,700	2,988
2016-11-28	2,959	3,010	2,946	2,995	38,500	2,995
2016-11-25	3,010	3,030	2,934	2,959	76,900	2,959
2016-11-24	3,065	3,065	2,963	2,989	39,400	2,989
2016-11-22	2,954	3,030	2,951	3,010	59,900	3,010
2016-11-21	2,983	2,994	2,894	2,954	121,100	2,954
2016-11-18	3,030	3,060	2,972	3,005	62,600	3,005
2016-11-17	2,975	2,996	2,905	2,990	51,800	2,990
2016-11-16	2,885	3,005	2,826	2,998	111,500	2,998
2016-11-15	2,876	2,882	2,781	2,857	73,900	2,857
2016-11-14	2,787	2,970	2,787	2,865	109,100	2,865
2016-11-11	2,900	2,986	2,764	2,787	148,000	2,787
2016-11-10	3,175	3,175	2,769	2,784	168,800	2,784
2016-11-09	3,165	3,165	2,874	2,915	67,600	2,915
2016-11-08	3,085	3,125	3,065	3,115	37,600	3,115
2016-11-07	3,080	3,095	3,045	3,070	35,000	3,070
2016-11-04	3,045	3,045	2,977	3,025	42,300	3,025
2016-11-02	3,120	3,120	3,055	3,070	27,000	3,070
2016-11-01	3,175	3,205	3,140	3,175	33,700	3,175
2016-10-31	3,195	3,220	3,160	3,175	32,400	3,175
2016-10-28	3,185	3,195	3,155	3,195	45,600	3,195
2016-10-27	3,130	3,170	3,125	3,160	25,200	3,160
2016-10-26	3,085	3,125	3,060	3,125	24,400	3,125
2016-10-25	3,125	3,125	3,080	3,105	26,600	3,105
2016-10-24	3,115	3,160	3,100	3,125	37,500	3,125
2016-10-21	3,075	3,130	3,045	3,125	36,300	3,125
2016-10-20	3,060	3,125	3,045	3,110	32,600	3,110
2016-10-19	3,095	3,095	3,025	3,060	41,600	3,060
2016-10-17	3,015	3,060	3,000	3,030	36,700	3,030
2016-10-13	3,000	3,005	2,935	2,971	20,500	2,971
2016-10-12	3,005	3,030	2,980	2,988	62,900	2,988
2016-10-11	2,980	3,075	2,980	3,065	33,600	3,065
2016-10-07	2,991	3,015	2,978	3,010	18,900	3,010
2016-10-06	3,000	3,015	2,970	2,991	48,900	2,991
2016-10-05	2,950	3,015	2,950	2,988	65,300	2,988
2016-10-04	2,895	2,955	2,891	2,950	33,800	2,950
2016-10-03	2,987	2,987	2,877	2,892	33,200	2,892
2016-09-30	2,916	2,984	2,913	2,957	64,900	2,957
2016-09-29	2,930	3,020	2,928	2,997	77,800	2,997
2016-09-28	2,848	2,932	2,833	2,914	64,700	2,914
2016-09-27	2,809	2,875	2,748	2,871	64,200	2,871
2016-09-26	2,814	2,843	2,787	2,827	30,500	2,827
2016-09-23	2,798	2,821	2,774	2,818	39,900	2,818
2016-09-21	2,716	2,802	2,660	2,798	42,800	2,798
2016-09-20	2,727	2,776	2,711	2,717	31,200	2,717
2016-09-16	2,702	2,757	2,702	2,731	57,600	2,731
2016-09-15	2,691	2,720	2,670	2,699	19,400	2,699
2016-09-14	2,721	2,736	2,691	2,710	23,500	2,710
2016-09-13	2,765	2,766	2,724	2,734	22,300	2,734
2016-09-12	2,708	2,830	2,692	2,745	59,900	2,745
2016-09-09	2,729	2,760	2,715	2,732	53,400	2,732
2016-09-08	2,700	2,721	2,672	2,683	21,600	2,683
2016-09-07	2,644	2,732	2,635	2,723	50,500	2,723
2016-09-06	2,645	2,682	2,624	2,677	29,300	2,677
2016-09-05	2,663	2,670	2,631	2,638	19,800	2,638
2016-09-02	2,587	2,649	2,577	2,633	42,500	2,633
2016-09-01	2,553	2,600	2,536	2,598	34,800	2,598
2016-08-31	2,500	2,561	2,490	2,556	40,500	2,556
2016-08-30	2,473	2,496	2,468	2,490	21,200	2,490
2016-08-29	2,417	2,480	2,417	2,473	30,400	2,473
2016-08-26	2,405	2,405	2,343	2,367	28,300	2,367
2016-08-25	2,436	2,451	2,417	2,423	21,300	2,423
2016-08-24	2,415	2,467	2,408	2,429	19,000	2,429
2016-08-23	2,429	2,466	2,411	2,415	27,600	2,415
2016-08-22	2,449	2,475	2,409	2,443	35,700	2,443
2016-08-19	2,438	2,472	2,438	2,449	28,500	2,449
2016-08-18	2,461	2,481	2,440	2,451	34,900	2,451
2016-08-17	2,462	2,507	2,452	2,505	35,900	2,505
2016-08-16	2,505	2,547	2,486	2,486	45,500	2,486
2016-08-15	2,530	2,548	2,491	2,524	15,900	2,524
2016-08-12	2,500	2,540	2,459	2,524	81,700	2,524
2016-08-10	2,500	2,518	2,466	2,504	36,400	2,504
2016-08-09	2,469	2,506	2,445	2,506	46,700	2,506
2016-08-08	2,453	2,470	2,424	2,453	72,800	2,453
2016-08-05	2,380	2,520	2,380	2,464	149,400	2,464
2016-08-04	2,326	2,421	2,251	2,373	257,700	2,373
2016-08-03	2,369	2,441	2,345	2,376	73,300	2,376
2016-08-02	2,432	2,468	2,410	2,441	30,000	2,441
2016-08-01	2,482	2,482	2,425	2,452	27,600	2,452
2016-07-29	2,517	2,517	2,417	2,501	51,900	2,501
2016-07-28	2,512	2,523	2,482	2,517	30,400	2,517
2016-07-27	2,492	2,530	2,467	2,495	41,200	2,495
2016-07-26	2,528	2,528	2,469	2,492	50,900	2,492
2016-07-25	2,486	2,550	2,486	2,535	62,900	2,535
2016-07-22	2,480	2,495	2,454	2,466	42,800	2,466
2016-07-21	2,400	2,514	2,399	2,506	134,200	2,506
2016-07-20	2,351	2,364	2,317	2,361	23,700	2,361
2016-07-19	2,345	2,372	2,279	2,369	74,900	2,369
2016-07-15	2,333	2,360	2,300	2,333	80,400	2,333
2016-07-14	2,275	2,305	2,261	2,299	37,900	2,299
2016-07-13	2,400	2,400	2,252	2,267	107,600	2,267
2016-07-12	2,233	2,346	2,233	2,323	129,500	2,323
2016-07-11	2,073	2,186	2,051	2,175	68,700	2,175
2016-07-08	2,065	2,093	2,023	2,023	47,700	2,023
2016-07-07	2,072	2,101	2,047	2,064	59,800	2,064
2016-07-06	2,070	2,088	2,017	2,070	94,200	2,070
2016-07-05	2,136	2,145	2,096	2,110	30,900	2,110
2016-07-04	2,120	2,164	2,096	2,138	47,800	2,138
2016-07-01	2,121	2,175	2,110	2,152	74,100	2,152
2016-06-30	2,171	2,181	2,080	2,082	81,300	2,082
2016-06-29	2,089	2,157	2,071	2,130	54,700	2,130
2016-06-28	2,080	2,084	2,010	2,068	55,100	2,068
2016-06-27	2,089	2,120	2,084	2,091	37,900	2,091
2016-06-24	2,300	2,328	2,047	2,055	94,300	2,055
2016-06-23	2,256	2,293	2,256	2,293	36,400	2,293
2016-06-22	2,298	2,298	2,236	2,256	46,500	2,256
2016-06-21	2,292	2,303	2,250	2,298	26,900	2,298
2016-06-20	2,249	2,297	2,247	2,293	42,000	2,293
2016-06-17	2,217	2,241	2,188	2,207	76,400	2,207
2016-06-16	2,292	2,294	2,182	2,184	88,900	2,184
2016-06-15	2,266	2,324	2,257	2,293	58,800	2,293
2016-06-14	2,367	2,376	2,253	2,262	114,900	2,262
2016-06-13	2,370	2,422	2,367	2,387	157,800	2,387
2016-06-10	2,446	2,446	2,405	2,436	77,400	2,436
2016-06-09	2,433	2,465	2,430	2,450	46,500	2,450
2016-06-08	2,459	2,463	2,412	2,439	55,100	2,439
2016-06-07	2,471	2,476	2,436	2,461	71,300	2,461
2016-06-06	2,428	2,430	2,393	2,408	53,700	2,408
2016-06-03	2,442	2,469	2,418	2,433	58,000	2,433
2016-06-02	2,455	2,479	2,430	2,435	82,900	2,435
2016-06-01	2,505	2,513	2,459	2,476	42,300	2,476
2016-05-31	2,456	2,511	2,443	2,510	92,900	2,510
2016-05-30	2,490	2,506	2,428	2,456	136,200	2,456
2016-05-27	2,481	2,495	2,473	2,487	40,600	2,487
2016-05-26	2,500	2,502	2,466	2,480	57,900	2,480
2016-05-25	2,505	2,507	2,471	2,476	45,900	2,476
2016-05-24	2,542	2,542	2,457	2,469	148,500	2,469
2016-05-23	2,563	2,563	2,500	2,546	82,400	2,546
2016-05-20	2,495	2,581	2,474	2,563	122,700	2,563
2016-05-19	2,508	2,540	2,470	2,493	54,600	2,493
2016-05-18	2,550	2,565	2,451	2,462	152,800	2,462
2016-05-17	2,531	2,567	2,516	2,563	79,800	2,563
2016-05-16	2,503	2,544	2,483	2,495	75,700	2,495
2016-05-13	2,560	2,579	2,503	2,504	167,800	2,504
2016-05-12	2,460	2,578	2,444	2,573	206,100	2,573
2016-05-11	2,839	2,860	2,440	2,442	285,500	2,442
2016-05-10	2,731	2,800	2,711	2,784	76,500	2,784
2016-05-09	2,727	2,747	2,704	2,728	76,800	2,728
2016-05-06	2,794	2,794	2,719	2,738	93,600	2,738
2016-05-02	2,792	2,841	2,774	2,829	79,100	2,829
2016-04-28	2,950	3,045	2,880	2,892	123,500	2,892
2016-04-27	2,923	2,953	2,894	2,923	116,700	2,923
2016-04-26	3,015	3,030	2,926	2,953	96,200	2,953
2016-04-25	3,040	3,050	2,999	3,015	95,200	3,015
2016-04-22	3,175	3,175	3,035	3,095	123,100	3,095
2016-04-21	3,040	3,250	3,025	3,210	221,700	3,210
2016-04-20	3,075	3,110	2,992	3,005	89,100	3,005
2016-04-19	3,045	3,100	2,994	3,080	255,000	3,080
2016-04-18	2,994	3,115	2,862	3,055	441,900	3,055
2016-04-15	2,747	2,890	2,708	2,747	245,400	2,747
2016-04-14	2,687	2,687	2,590	2,678	67,300	2,678
2016-04-13	2,550	2,607	2,515	2,603	47,900	2,603
2016-04-12	2,478	2,543	2,478	2,512	47,800	2,512
2016-04-11	2,498	2,516	2,414	2,478	37,100	2,478
2016-04-08	2,405	2,534	2,390	2,501	43,800	2,501
2016-04-07	2,464	2,516	2,422	2,465	64,300	2,465
2016-04-06	2,455	2,497	2,413	2,463	66,900	2,463
2016-04-05	2,581	2,608	2,453	2,455	50,700	2,455
2016-04-04	2,545	2,668	2,538	2,586	80,900	2,586
2016-04-01	2,702	2,708	2,542	2,543	101,000	2,543
2016-03-31	2,746	2,750	2,664	2,666	59,700	2,666
2016-03-30	2,706	2,768	2,681	2,725	82,100	2,725
2016-03-29	2,666	2,723	2,659	2,712	61,000	2,712
2016-03-28	2,650	2,694	2,590	2,666	71,800	2,666
2016-03-25	2,633	2,649	2,592	2,642	100,400	2,642
2016-03-24	2,610	2,620	2,580	2,600	51,900	2,600
2016-03-23	2,633	2,658	2,566	2,608	64,300	2,608
2016-03-22	2,600	2,647	2,552	2,612	108,800	2,612
2016-03-18	2,567	2,619	2,507	2,553	81,300	2,553
2016-03-17	2,591	2,638	2,530	2,563	85,200	2,563
2016-03-16	2,542	2,570	2,501	2,541	109,000	2,541
2016-03-15	2,533	2,597	2,533	2,550	88,700	2,550
2016-03-14	2,438	2,579	2,411	2,550	184,900	2,550
2016-03-11	2,388	2,487	2,366	2,460	108,400	2,460
2016-03-10	2,402	2,439	2,396	2,433	91,900	2,433
2016-03-09	2,380	2,399	2,304	2,372	166,900	2,372
2016-03-08	2,513	2,513	2,363	2,388	335,200	2,388
2016-03-07	2,655	2,664	2,546	2,563	91,400	2,563
2016-03-04	2,607	2,694	2,601	2,658	73,300	2,658
2016-03-03	2,555	2,609	2,531	2,604	65,500	2,604
2016-03-02	2,551	2,581	2,504	2,554	105,200	2,554
2016-03-01	2,503	2,530	2,396	2,467	100,300	2,467
2016-02-29	2,581	2,599	2,502	2,503	62,100	2,503
2016-02-26	2,546	2,571	2,506	2,552	36,100	2,552
2016-02-25	2,476	2,535	2,444	2,526	91,300	2,526
2016-02-24	2,533	2,590	2,458	2,463	87,200	2,463
2016-02-23	2,630	2,663	2,530	2,533	44,100	2,533
2016-02-22	2,593	2,642	2,561	2,598	34,500	2,598
2016-02-19	2,592	2,615	2,545	2,593	41,700	2,593
2016-02-18	2,697	2,697	2,600	2,615	66,100	2,615
2016-02-17	2,597	2,705	2,557	2,614	85,800	2,614
2016-02-16	2,676	2,772	2,573	2,597	148,600	2,597
2016-02-15	2,700	2,722	2,582	2,696	71,700	2,696
2016-02-12	2,558	2,616	2,485	2,526	60,500	2,526
2016-02-10	2,832	2,855	2,669	2,731	57,400	2,731
2016-02-09	2,920	2,949	2,788	2,826	58,200	2,826
2016-02-08	2,771	3,045	2,771	3,015	98,400	3,015
2016-02-05	2,795	2,897	2,770	2,818	72,200	2,818
2016-02-04	3,035	3,165	3,005	3,065	61,700	3,065
2016-02-03	3,045	3,110	3,005	3,035	27,100	3,035
2016-02-02	3,215	3,240	3,160	3,185	30,300	3,185
2016-02-01	3,200	3,240	3,185	3,225	39,000	3,225
2016-01-29	2,981	3,110	2,918	3,100	51,400	3,100
2016-01-28	2,928	2,977	2,902	2,942	38,100	2,942
2016-01-27	2,832	2,944	2,832	2,928	26,700	2,928
2016-01-26	2,849	2,911	2,817	2,820	32,000	2,820
2016-01-25	2,928	2,928	2,842	2,885	59,300	2,885
2016-01-22	2,782	2,901	2,754	2,889	68,500	2,889
2016-01-21	2,716	2,859	2,660	2,668	76,600	2,668
2016-01-20	2,870	2,896	2,697	2,716	51,600	2,716
2016-01-19	2,887	2,918	2,817	2,870	45,800	2,870
2016-01-18	2,746	2,904	2,746	2,889	50,700	2,889
2016-01-15	2,931	2,961	2,881	2,896	29,400	2,896
2016-01-14	2,898	2,951	2,820	2,882	94,500	2,882
2016-01-13	2,995	3,085	2,995	3,020	37,800	3,020
2016-01-12	3,180	3,205	2,963	2,967	73,400	2,967
2016-01-08	3,145	3,265	3,145	3,180	53,000	3,180
2016-01-07	3,200	3,245	3,140	3,175	36,500	3,175
2016-01-06	3,215	3,270	3,170	3,220	32,400	3,220
2016-01-05	3,190	3,260	3,175	3,235	46,000	3,235
2016-01-04	3,300	3,375	3,205	3,220	45,500	3,220

分割・併合履歴： [2005-04-25]1株→1.2株 [1996-09-25]1株→1.1株 [1993-09-27]1株→1.1株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30